股票概览
4.16
+2.97%
+0.12
4.01
开盘价
4.18
最高价
3.98
最低价
227,188
成交量
数据更新至: 2024-11-29
技术指标
4.01
MA5 (5日均线)
3.97
MA10 (10日均线)
4.14
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 4.01 | 4.18 | 3.98 | 4.16 | +2.97% | 227,188 | 93,228,134 |
| 2024-11-28 | 3.96 | 4.07 | 3.95 | 4.04 | +2.02% | 178,712 | 72,229,247 |
| 2024-11-27 | 3.94 | 3.97 | 3.78 | 3.96 | -0.25% | 157,120 | 60,795,636 |
| 2024-11-26 | 3.95 | 4.05 | 3.94 | 3.97 | +0.76% | 132,175 | 52,685,907 |
| 2024-11-25 | 3.84 | 3.96 | 3.8 | 3.94 | +2.87% | 140,540 | 54,693,419 |
| 2024-11-22 | 4 | 4.03 | 3.81 | 3.83 | -4.49% | 176,711 | 69,392,242 |
| 2024-11-21 | 4.01 | 4.05 | 3.94 | 4.01 | -0.25% | 125,670 | 50,254,661 |
| 2024-11-20 | 3.91 | 4.04 | 3.88 | 4.02 | +2.81% | 164,872 | 65,504,793 |
| 2024-11-19 | 3.85 | 3.91 | 3.8 | 3.91 | +2.36% | 142,189 | 54,792,352 |
| 2024-11-18 | 4.05 | 4.08 | 3.78 | 3.82 | -5.21% | 215,689 | 84,087,939 |
| 2024-11-15 | 4.16 | 4.2 | 4 | 4.03 | -3.82% | 196,538 | 80,725,180 |
| 2024-11-14 | 4.32 | 4.32 | 4.18 | 4.19 | -2.78% | 170,738 | 72,279,253 |
| 2024-11-13 | 4.34 | 4.42 | 4.2 | 4.31 | -0.92% | 208,003 | 89,058,933 |
| 2024-11-12 | 4.41 | 4.52 | 4.29 | 4.35 | -1.81% | 272,750 | 120,347,701 |
| 2024-11-11 | 4.48 | 4.48 | 4.3 | 4.43 | -1.12% | 296,483 | 129,684,950 |
| 2024-11-08 | 4.53 | 4.59 | 4.45 | 4.48 | -1.54% | 360,038 | 162,057,898 |
| 2024-11-07 | 4.41 | 4.67 | 4.33 | 4.55 | +0.44% | 557,327 | 250,897,444 |
| 2024-11-06 | 4.16 | 4.53 | 4.11 | 4.53 | +9.42% | 622,074 | 270,629,398 |
| 2024-11-05 | 4.02 | 4.15 | 4.02 | 4.14 | +2.48% | 219,123 | 90,032,675 |
| 2024-11-04 | 4.06 | 4.11 | 3.96 | 4.04 | -0.49% | 183,944 | 74,278,574 |
| 2024-11-01 | 4.23 | 4.28 | 4.06 | 4.06 | -3.79% | 291,126 | 121,207,473 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：